5 DAY PERFORMANCE
+2.04%
1 MONTH PERFORMANCE
-3.64%
3 MONTH PERFORMANCE
-10.79%
6 MONTH PERFORMANCE
+43.93%
YEAR-TO-DATE PERFORMANCE
+43.70%
1 YEAR PERFORMANCE
+43.47%
Helix Energy Solutions Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $8.64 | $8.87 (2.66%) | $8.87 | $8.58 | 4.30 M | $1.31 B |
| 06/25/2026 | $8.53 | $8.74 (2.46%) | $8.80 | $8.51 | 1.21 M | $1.29 B |
| 06/24/2026 | $8.62 | $8.57 (-0.58%) | $8.63 | $8.42 | 1.46 M | $1.26 B |
| 06/23/2026 | $8.84 | $8.83 (-0.11%) | $8.90 | $8.71 | 2.43 M | $1.30 B |
| 06/22/2026 | $8.71 | $8.85 (1.61%) | $8.86 | $8.56 | 1.52 M | $1.30 B |
| 06/18/2026 | $8.84 | $8.69 (-1.7%) | $8.89 | $8.49 | 4.30 M | $1.28 B |
| 06/17/2026 | $9.27 | $8.87 (-4.31%) | $9.31 | $8.85 | 1.57 M | $1.31 B |
| 06/16/2026 | $9.40 | $9.20 (-2.13%) | $9.54 | $9.12 | 1.88 M | $1.35 B |
| 06/15/2026 | $9.48 | $9.49 (0.11%) | $9.63 | $9.41 | 1.37 M | $1.40 B |
| 06/12/2026 | $9.65 | $9.74 (0.93%) | $9.88 | $9.65 | 1.23 M | $1.43 B |
| 06/11/2026 | $9.81 | $9.77 (-0.41%) | $9.88 | $9.55 | 1.20 M | $1.44 B |
| 06/10/2026 | $9.57 | $9.63 (0.63%) | $9.74 | $9.57 | 1.11 M | $1.42 B |
| 06/09/2026 | $9.69 | $9.50 (-1.96%) | $9.75 | $9.37 | 1.08 M | $1.40 B |
| 06/08/2026 | $9.43 | $9.74 (3.29%) | $9.83 | $9.43 | 801.74 K | $1.43 B |
| 06/05/2026 | $9.70 | $9.24 (-4.74%) | $9.72 | $9.19 | 1.40 M | $1.36 B |
| 06/04/2026 | $9.47 | $9.73 (2.75%) | $9.79 | $9.41 | 922.80 K | $1.43 B |
| 06/03/2026 | $9.78 | $9.54 (-2.45%) | $9.78 | $9.48 | 1.25 M | $1.40 B |
| 06/02/2026 | $9.55 | $9.72 (1.78%) | $9.88 | $9.55 | 964.90 K | $1.43 B |
| 06/01/2026 | $9.44 | $9.56 (1.27%) | $9.60 | $9.40 | 1.11 M | $1.41 B |
| 05/29/2026 | $9.34 | $9.35 (0.11%) | $9.49 | $9.29 | 1.47 M | $1.38 B |
| 05/28/2026 | $9.61 | $9.35 (-2.71%) | $9.64 | $9.22 | 2.01 M | $1.38 B |
| 05/27/2026 | $9.88 | $9.54 (-3.44%) | $9.91 | $9.47 | 1.79 M | $1.40 B |
| 05/26/2026 | $10.00 | $10.11 (1.1%) | $10.33 | $9.94 | 1.50 M | $1.49 B |
| 05/22/2026 | $9.97 | $10.08 (1.1%) | $10.11 | $9.85 | 1.20 M | $1.48 B |
| 05/21/2026 | $10.36 | $10.04 (-3.09%) | $10.36 | $9.83 | 2.01 M | $1.48 B |
| 05/20/2026 | $10.24 | $10.23 (-0.1%) | $10.44 | $10.20 | 1.47 M | $1.51 B |
| 05/19/2026 | $10.53 | $10.22 (-2.94%) | $10.60 | $10.20 | 3.48 M | $1.50 B |
| 05/18/2026 | $10.00 | $10.47 (4.7%) | $10.54 | $10.00 | 1.83 M | $1.54 B |
| 05/15/2026 | $10.07 | $10.05 (-0.2%) | $10.14 | $9.93 | 1.31 M | $1.48 B |
| 05/14/2026 | $10.08 | $10.14 (0.6%) | $10.24 | $10.04 | 1.23 M | $1.49 B |
| 05/13/2026 | $9.92 | $10.14 (2.22%) | $10.15 | $9.81 | 1.67 M | $1.49 B |
| 05/12/2026 | $10.08 | $9.91 (-1.69%) | $10.10 | $9.89 | 1.21 M | $1.46 B |
| 05/11/2026 | $9.79 | $9.97 (1.84%) | $10.00 | $9.79 | 1.19 M | $1.47 B |
| 05/08/2026 | $9.86 | $9.66 (-2.03%) | $9.87 | $9.57 | 1.45 M | $1.42 B |
| 05/07/2026 | $9.73 | $9.83 (1.03%) | $9.85 | $9.43 | 2.00 M | $1.45 B |
| 05/06/2026 | $9.91 | $9.85 (-0.61%) | $10.00 | $9.74 | 1.91 M | $1.45 B |
| 05/05/2026 | $10.27 | $10.26 (-0.1%) | $10.35 | $10.17 | 1.80 M | $1.51 B |
| 05/04/2026 | $10.32 | $10.25 (-0.68%) | $10.50 | $10.14 | 1.88 M | $1.51 B |
| 05/01/2026 | $10.43 | $10.29 (-1.34%) | $10.43 | $10.01 | 2.60 M | $1.51 B |
| 04/30/2026 | $9.92 | $10.35 (4.33%) | $10.45 | $9.87 | 2.16 M | $1.52 B |
| 04/29/2026 | $10.24 | $10.10 (-1.37%) | $10.26 | $9.89 | 2.08 M | $1.49 B |
| 04/28/2026 | $10.09 | $10.08 (-0.1%) | $10.23 | $9.99 | 2.50 M | $1.48 B |
| 04/27/2026 | $9.93 | $9.93 (0%) | $10.31 | $9.82 | 3.12 M | $1.46 B |
| 04/24/2026 | $9.70 | $9.89 (1.96%) | $9.95 | $9.52 | 4.29 M | $1.46 B |
| 04/23/2026 | $10.00 | $9.70 (-3%) | $10.35 | $9.53 | 6.15 M | $1.43 B |
| 04/22/2026 | $9.47 | $9.63 (1.69%) | $9.74 | $9.41 | 1.48 M | $1.42 B |
| 04/21/2026 | $9.23 | $9.38 (1.63%) | $9.41 | $9.22 | 1.86 M | $1.38 B |
| 04/20/2026 | $9.17 | $9.13 (-0.44%) | $9.28 | $9.01 | 1.83 M | $1.34 B |
| 04/17/2026 | $9.14 | $9.16 (0.22%) | $9.28 | $8.96 | 1.66 M | $1.35 B |
| 04/16/2026 | $9.39 | $9.47 (0.85%) | $9.54 | $9.36 | 1.73 M | $1.39 B |
| 04/15/2026 | $9.37 | $9.42 (0.53%) | $9.52 | $9.28 | 1.38 M | $1.39 B |
| 04/14/2026 | $9.72 | $9.40 (-3.29%) | $9.74 | $9.38 | 1.36 M | $1.38 B |
| 04/13/2026 | $9.63 | $9.79 (1.66%) | $9.80 | $9.61 | 1.44 M | $1.44 B |
| 04/10/2026 | $9.55 | $9.56 (0.1%) | $9.71 | $9.46 | 876.30 K | $1.41 B |
| 04/09/2026 | $9.65 | $9.58 (-0.73%) | $9.90 | $9.56 | 1.27 M | $1.41 B |
| 04/08/2026 | $9.45 | $9.66 (2.22%) | $9.73 | $9.27 | 1.77 M | $1.42 B |
| 04/07/2026 | $9.65 | $9.86 (2.18%) | $9.89 | $9.63 | 1.07 M | $1.45 B |
| 04/06/2026 | $9.59 | $9.60 (0.1%) | $9.77 | $9.55 | 1.13 M | $1.41 B |
| 04/02/2026 | $9.48 | $9.61 (1.37%) | $9.77 | $9.40 | 1.35 M | $1.41 B |
| 04/01/2026 | $9.70 | $9.37 (-3.4%) | $9.87 | $9.34 | 1.96 M | $1.38 B |
| 03/31/2026 | $9.83 | $9.89 (0.61%) | $10.17 | $9.70 | 1.93 M | $1.46 B |
| 03/30/2026 | $10.28 | $9.75 (-5.16%) | $10.31 | $9.75 | 1.94 M | $1.43 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
